Indicators

Corecivic Inc (NY: CXW )

16.05 +0.45 (+2.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.43	14.46	14.17	14.22	372,867	-0.23(-1.62%)
Nov 27, 2019	14.33	14.52	14.29	14.46	676,062	+0.09(+0.65%)
Nov 26, 2019	14.16	14.44	14.03	14.36	948,193	+0.20(+1.39%)
Nov 25, 2019	14.24	14.33	14.15	14.16	711,501	+0.02(+0.13%)
Nov 22, 2019	14.21	14.24	13.93	14.15	899,037	-0.02(-0.13%)
Nov 21, 2019	14.34	14.36	14.11	14.16	754,223	-0.21(-1.44%)
Nov 20, 2019	14.42	14.51	14.23	14.37	822,393	-0.05(-0.33%)
Nov 19, 2019	14.60	14.71	14.39	14.42	655,857	-0.09(-0.65%)
Nov 18, 2019	14.52	14.76	14.43	14.51	719,236	+0.01(+0.06%)
Nov 15, 2019	14.86	14.92	14.46	14.50	1,260,932	-0.27(-1.84%)
Nov 14, 2019	14.62	14.87	14.62	14.77	462,166	+0.11(+0.77%)
Nov 13, 2019	14.86	14.94	14.64	14.66	617,656	-0.26(-1.76%)
Nov 12, 2019	15.04	15.37	14.92	14.92	702,194	-0.04(-0.25%)
Nov 11, 2019	15.11	15.23	14.76	14.96	636,296	-0.20(-1.30%)
Nov 08, 2019	14.96	15.28	14.78	15.16	667,220	+0.21(+1.38%)
Nov 07, 2019	14.81	15.07	14.44	14.95	983,703	+0.33(+2.25%)
Nov 06, 2019	14.78	15.04	14.62	14.62	803,214	-0.27(-1.83%)
Nov 05, 2019	15.11	15.22	14.75	14.90	767,133	-0.25(-1.67%)
Nov 04, 2019	14.69	15.22	14.61	15.15	880,405	+0.40(+2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.